KEC International Limited (KEC.NS) NSE

845.75

-3.1(-0.37%)

Updated at October 24 01:11PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 23, 2025855848.85848.85858.8846326,266
October 21, 2025859.8854.25854.25859.8851.578,163
October 20, 2025848.6852.5852.5868.4842386,949
October 17, 2025854845.5845.5854842326,858
October 16, 2025864.8854.45854.45865.5849.35869,249
October 15, 2025861.6852.5852.5861.6848.55549,572
October 14, 2025892857.15857.15893851.12.44M
October 13, 2025852.55858.15858.15865.4848.05270,104
October 10, 2025857.8853.8853.8864.9852.1240,845
October 09, 2025862.2855.2855.2862.7852.5170,660
October 08, 2025863.85861.95861.95865853.85199,792
October 07, 2025864862.2862.2867.95855322,109
October 06, 2025854.55857.55857.55867850524,581
October 03, 2025853.7854.55854.55858.3845.3315,388
October 01, 2025862.9853.7853.7862.9847.55520,635
September 30, 2025839.7872.95872.95880.9838.151.08M
September 29, 2025846832.35832.35851.75828411,364
September 26, 2025868.9846.05846.05870.85844383,864
September 25, 2025882.6868.9868.9883865.5362,597
September 24, 2025890882.85882.85896.25878.3790,007
September 23, 2025891883.9883.9937.8878.116.87M
September 22, 2025866.1866.15866.15878.9862.8247,603
September 19, 2025875866.1866.1881861559,869
September 18, 2025882.5873.85873.85883.9863.2403,419
September 17, 2025882881.4881.4894878.05322,491
September 16, 2025881882.55882.55885.45873.45251,673
September 15, 2025881.65882.25882.25894870.95472,062
September 12, 2025861.95876.8876.8886.35854.15536,058
September 11, 2025871858.95858.95875.4854.15255,800
September 10, 2025880870.3870.3887.6863616,900
September 09, 2025858.95879.15879.15881.3856.15911,925
September 08, 2025850.05856.15856.15863.95847.45345,891
September 05, 2025859.9853.05853.05859.9847.2320,316
September 04, 2025851.05861.15861.15862.75843.3459,834
September 03, 2025864.65847.75847.75868.8844.6320,426
September 02, 2025819.5862.05862.05878814.752.61M
September 01, 2025810818.05818.05819805204,534
August 29, 2025809.1808.1808.1814.45795.25263,698
August 28, 2025815.95809.05809.05815.95802208,650
August 26, 2025824818.6818.6824806380,543
August 25, 2025824.75824.7824.7830821163,586
August 22, 2025816.1824.75824.75830.5810330,389
August 21, 2025821.8817.95817.95824.9815.4253,199
August 20, 2025829.8820.35820.35831.75816267,200
August 19, 2025835.7828.05828.05842.458251.24M
August 18, 2025820831.55831.55865802.5510.19M
August 14, 2025793778.55778.55801.4775.3491,698
August 13, 2025797.2792.75792.75803.2787.1296,663
August 12, 2025803797.15797.15809.45793226,241
August 11, 2025809800.15800.15811795336,754
August 08, 2025817806.05806.05832.5800.4355,887
August 07, 2025820817.8817.8825.55797.3505,546
August 06, 2025843.9827.45827.45848.8820.5232,172
August 05, 2025833.7841.95841.95851.7830344,225
August 04, 2025820833.25833.25837814344,137
August 01, 2025861.2823.9823.9862.3815.2533,801
July 31, 2025865861.5861.5885.9858.2525,859
July 30, 2025861.95872.95872.95881.4850.5895,296
July 29, 2025878860.25860.25880853.3998,763
July 28, 2025853863.75863.75873.95851.9331,265
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved